SSAB AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	61.640	62.380	61.380	62.220	58.186	677,263
2024-05-24	61.820	61.940	61.120	61.520	57.532	627,880
2024-05-23	62.660	63.160	62.080	62.080	58.056	459,687
2024-05-22	63.300	63.720	62.280	62.640	58.579	731,658
2024-05-21	63.220	63.660	62.900	63.380	59.271	838,072
2024-05-20	63.600	63.600	62.620	63.240	59.140	924,223
2024-05-17	64.160	64.320	63.340	63.600	59.477	804,453
2024-05-16	63.900	64.340	63.440	63.940	59.795	946,912
2024-05-15	64.280	64.680	63.100	63.780	59.645	1,452,642
2024-05-14	63.760	64.780	63.300	64.060	59.907	987,546
2024-05-13	63.500	63.980	63.080	63.760	59.627	762,899
2024-05-10	62.680	64.440	62.680	63.480	59.365	1,647,161
2024-05-08	62.380	62.540	61.660	62.540	58.486	619,575
2024-05-07	62.940	63.080	61.520	62.380	58.336	1,479,422
2024-05-06	63.240	63.960	62.680	62.740	58.673	886,217
2024-05-03	63.480	64.380	62.920	62.920	58.841	1,559,961
2024-05-02	62.460	63.440	62.460	63.220	59.122	1,964,970
2024-04-30	63.800	64.480	61.920	62.460	58.411	1,242,237
2024-04-29	62.300	63.780	61.960	63.780	59.645	1,110,569
2024-04-26	62.460	63.020	61.220	62.140	58.112	1,427,726
2024-04-25	59.640	61.800	59.500	61.800	57.794	2,552,848
2024-04-24	67.960	69.260	64.260	64.260	55.418	3,739,544
2024-04-23	63.620	64.100	62.440	64.100	55.280	1,509,098
2024-04-22	64.000	64.400	63.520	63.580	54.832	1,279,667
2024-04-19	63.040	64.360	62.580	63.920	55.125	1,557,978
2024-04-18	64.960	64.960	63.880	64.280	55.436	1,062,939
2024-04-17	65.020	66.760	64.400	64.700	55.798	1,597,489
2024-04-16	66.500	66.980	64.200	65.100	56.143	1,991,530
2024-04-15	68.080	68.660	67.040	68.020	58.661	824,858
2024-04-12	68.600	69.260	67.920	67.920	58.575	1,146,817
2024-04-11	70.580	70.720	67.300	67.780	58.454	1,494,768
2024-04-10	70.900	72.400	70.400	70.400	60.714	1,607,216
2024-04-09	70.400	71.180	70.140	70.140	60.489	1,234,780
2024-04-08	71.760	72.320	69.340	70.200	60.541	2,502,596
2024-04-05	72.220	73.300	71.980	72.020	62.111	1,027,771
2024-04-04	71.960	73.340	71.620	72.460	62.490	1,744,325
2024-04-03	73.820	73.920	71.360	71.820	61.938	2,521,159
2024-04-02	75.680	77.080	73.820	74.180	63.973	4,212,832
2024-03-28	80.980	80.980	77.960	79.000	68.130	1,477,080
2024-03-27	81.280	81.480	80.680	81.000	69.855	430,917
2024-03-26	81.460	81.500	80.480	81.320	70.131	531,056
2024-03-25	81.500	83.400	81.420	81.500	70.286	1,139,505
2024-03-22	80.220	81.940	80.020	81.500	70.286	948,115
2024-03-21	78.260	81.080	78.180	81.020	69.872	1,322,113
2024-03-20	77.160	78.080	75.840	77.120	66.509	570,199
2024-03-19	77.900	77.900	75.360	77.440	66.785	1,010,022
2024-03-18	77.800	79.400	77.700	78.000	67.268	1,308,692
2024-03-15	77.600	78.300	76.240	77.800	67.095	2,017,210
2024-03-14	77.460	78.800	77.060	77.460	66.802	1,064,393
2024-03-13	76.640	77.640	76.080	77.460	66.802	790,062
2024-03-12	74.960	76.680	74.960	76.520	65.991	1,193,388
2024-03-11	73.100	74.960	72.920	74.960	64.646	1,681,937
2024-03-08	74.320	74.620	73.440	74.000	63.818	949,065
2024-03-07	73.000	74.880	71.900	74.020	63.835	1,673,055
2024-03-06	75.860	77.020	73.240	73.580	63.456	1,722,220
2024-03-05	78.300	78.400	75.620	75.860	65.422	1,490,698
2024-03-04	79.400	80.040	78.520	78.520	67.716	946,629
2024-03-01	81.060	81.740	79.500	79.500	68.561	1,187,857
2024-02-29	82.200	82.500	80.140	81.000	69.855	2,440,803
2024-02-28	82.400	83.480	82.000	82.000	70.717	1,430,028

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 SEK
2025-04-30	2.6000 SEK
2024-04-25	5.0000 SEK
2023-04-19	8.7000 SEK
2022-04-07	5.2500 SEK
2020-04-02	7.2325 SEK
2019-04-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.